Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains All American Pipeline LP (NY: PAA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 11.16 11.46 11.15 11.39 5,870,610 +0.25(+2.27%)
Apr 28, 2016 11.54 11.58 11.12 11.14 6,648,330 -0.52(-4.47%)
Apr 27, 2016 11.92 12.12 11.54 11.66 8,163,838 -0.13(-1.09%)
Apr 26, 2016 11.57 11.95 11.50 11.79 6,817,903 +0.26(+2.26%)
Apr 25, 2016 11.81 11.90 11.32 11.53 4,700,918 -0.27(-2.29%)
Apr 22, 2016 11.83 12.00 11.73 11.80 4,724,739 -0.01(-0.08%)
Apr 21, 2016 11.86 12.08 11.71 11.81 3,984,381 +0.04(+0.33%)
Apr 20, 2016 11.41 11.95 11.41 11.77 5,330,810 +0.20(+1.71%)
Apr 19, 2016 11.00 11.63 10.91 11.57 6,134,263 +0.65(+5.92%)
Apr 18, 2016 10.37 10.96 10.25 10.93 7,744,013 +0.30(+2.81%)
Apr 15, 2016 10.83 11.05 10.62 10.63 4,374,837 -0.41(-3.72%)
Apr 14, 2016 11.23 11.26 10.96 11.04 2,785,619 -0.13(-1.17%)
Apr 13, 2016 11.15 11.27 10.94 11.17 3,903,434 +0.05(+0.43%)
Apr 12, 2016 10.57 11.24 10.51 11.12 4,833,217 +0.66(+6.32%)
Apr 11, 2016 10.53 10.85 10.37 10.46 5,318,039 +0.06(+0.56%)
Apr 08, 2016 10.37 10.59 10.28 10.40 4,407,612 +0.33(+3.31%)
Apr 07, 2016 9.938 10.09 9.837 10.07 4,355,672 +0.13(+1.31%)
Apr 06, 2016 9.615 10.10 9.547 9.938 5,351,001 +0.37(+3.83%)
Apr 05, 2016 9.673 9.793 9.533 9.572 3,683,022 -0.12(-1.24%)
Apr 04, 2016 9.909 10.11 9.572 9.692 5,419,209 -0.23(-2.33%)
Apr 01, 2016 9.851 10.01 9.654 9.924 4,466,051 -0.19(-1.91%)
Mar 31, 2016 9.900 10.16 9.818 10.12 7,038,671 +0.22(+2.19%)
Mar 30, 2016 9.929 10.23 9.851 9.900 8,193,747 +0.13(+1.33%)
Mar 29, 2016 9.871 10.05 9.538 9.769 11,800,325 -0.27(-2.69%)
Mar 28, 2016 10.50 10.56 9.996 10.04 6,622,448 -0.46(-4.41%)
Mar 24, 2016 10.80 10.50 10.50 10.50 9,549,196 -0.65(-5.80%)
Mar 23, 2016 11.51 11.67 11.10 11.15 4,320,982 -0.48(-4.15%)
Mar 22, 2016 11.24 11.77 11.18 11.63 4,177,668 +0.20(+1.77%)
Mar 21, 2016 11.67 11.84 11.35 11.43 6,301,665 -0.20(-1.74%)
Mar 18, 2016 12.00 12.14 11.59 11.63 15,087,081 -0.14(-1.15%)
Mar 17, 2016 11.69 12.02 11.50 11.77 6,118,042 +0.22(+1.92%)
Mar 16, 2016 11.17 11.67 11.10 11.54 6,071,953 +0.51(+4.64%)
Mar 15, 2016 11.20 11.27 10.86 11.03 5,260,202 -0.38(-3.30%)
Mar 14, 2016 11.51 11.70 11.30 11.41 4,611,703 -0.17(-1.46%)
Mar 11, 2016 11.15 11.72 11.13 11.58 6,518,236 +0.55(+4.99%)
Mar 10, 2016 11.14 11.24 10.91 11.03 4,571,281 -0.10(-0.87%)
Mar 09, 2016 11.06 11.22 10.66 11.12 7,126,100 +0.35(+3.22%)
Mar 08, 2016 11.43 11.63 10.61 10.78 9,989,762 -0.68(-5.90%)
Mar 07, 2016 10.62 11.49 10.61 11.45 11,313,137 +0.82(+7.76%)
Mar 04, 2016 10.93 11.02 10.50 10.63 9,872,131 -0.23(-2.09%)
Mar 03, 2016 10.44 10.90 10.33 10.85 5,599,665 +0.36(+3.40%)
Mar 02, 2016 10.14 10.50 9.904 10.50 6,726,666 +0.25(+2.40%)
Mar 01, 2016 10.48 10.51 9.847 10.25 9,172,487 -0.08(-0.79%)
Feb 29, 2016 10.30 10.64 10.15 10.33 5,927,547 +0.07(+0.70%)
Feb 26, 2016 10.30 10.72 10.16 10.26 6,745,143 +0.13(+1.29%)
Feb 25, 2016 9.697 10.18 9.509 10.13 7,801,587 +0.20(+1.99%)
Feb 24, 2016 9.104 9.977 8.925 9.933 8,180,953 +0.39(+4.10%)
Feb 23, 2016 10.05 10.15 9.494 9.543 7,995,019 -0.74(-7.18%)
Feb 22, 2016 10.06 10.31 9.847 10.28 7,533,445 +0.82(+8.67%)
Feb 19, 2016 9.750 9.822 9.041 9.461 8,779,096 -0.45(-4.57%)
Feb 18, 2016 9.620 9.972 9.528 9.914 7,940,017 +0.42(+4.47%)
Feb 17, 2016 9.036 9.683 8.969 9.490 10,206,886 +0.70(+7.96%)
Feb 16, 2016 8.732 9.017 8.423 8.790 16,735,022 +0.43(+5.20%)
Feb 12, 2016 7.661 8.356 8.356 8.356 11,371,190 +0.91(+12.18%)
Feb 11, 2016 7.541 8.028 7.311 7.449 10,705,847 -0.52(-6.48%)
Feb 10, 2016 7.598 8.095 7.294 7.965 10,619,161 +0.30(+3.97%)
Feb 09, 2016 8.076 8.076 7.150 7.661 16,535,867 -0.91(-10.64%)
Feb 08, 2016 9.244 9.393 8.515 8.573 9,150,385 -1.30(-13.15%)
Feb 05, 2016 10.00 10.27 9.687 9.871 4,868,844 -0.35(-3.40%)
Feb 04, 2016 9.929 10.23 9.654 10.22 6,527,752 +0.34(+3.47%)
Feb 03, 2016 9.866 9.895 9.287 9.876 5,433,362 +0.24(+2.50%)
Feb 02, 2016 9.523 9.876 9.335 9.634 4,997,312 -0.20(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.